BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.495 | 4.495 | 4.420 | 4.425 | 4.317 | 3,305 |
| 2022-05-06 | 4.520 | 4.550 | 4.450 | 4.495 | 4.385 | 6,092 |
| 2022-05-05 | 4.570 | 4.580 | 4.470 | 4.550 | 4.439 | 8,018 |
| 2022-05-04 | 4.520 | 4.715 | 4.520 | 4.575 | 4.463 | 7,170 |
| 2022-05-03 | 4.590 | 4.750 | 4.430 | 4.555 | 4.444 | 12,448 |
| 2022-05-02 | 4.630 | 4.635 | 4.500 | 4.585 | 4.473 | 7,594 |
| 2022-04-29 | 4.720 | 4.730 | 4.660 | 4.700 | 4.585 | 2,139 |
| 2022-04-28 | 4.820 | 4.820 | 4.700 | 4.720 | 4.605 | 8,051 |
| 2022-04-27 | 4.810 | 4.950 | 4.765 | 4.810 | 4.693 | 6,882 |
| 2022-04-26 | 4.770 | 4.835 | 4.725 | 4.810 | 4.693 | 1,670 |
| 2022-04-25 | 4.990 | 5.000 | 4.710 | 4.720 | 4.605 | 22,377 |
| 2022-04-22 | 5.000 | 5.000 | 4.915 | 4.970 | 4.849 | 2,734 |
| 2022-04-21 | 4.900 | 5.040 | 4.900 | 4.995 | 4.873 | 9,984 |
| 2022-04-20 | 4.965 | 4.965 | 4.875 | 4.895 | 4.776 | 7,205 |
| 2022-04-19 | 4.985 | 4.985 | 4.850 | 4.975 | 4.854 | 17,338 |
| 2022-04-14 | 4.940 | 4.990 | 4.900 | 4.920 | 4.800 | 7,566 |
| 2022-04-13 | 4.950 | 4.960 | 4.830 | 4.930 | 4.810 | 7,385 |
| 2022-04-12 | 5.020 | 5.100 | 4.825 | 4.925 | 4.805 | 29,844 |
| 2022-04-11 | 5.070 | 5.170 | 4.900 | 5.020 | 4.897 | 31,536 |
| 2022-04-08 | 4.935 | 4.940 | 4.830 | 4.890 | 4.771 | 17,463 |
| 2022-04-07 | 4.780 | 5.030 | 4.700 | 4.850 | 4.732 | 63,779 |
| 2022-04-06 | 4.795 | 4.795 | 4.615 | 4.740 | 4.624 | 10,700 |
| 2022-04-05 | 4.850 | 4.895 | 4.735 | 4.790 | 4.673 | 7,561 |
| 2022-04-04 | 4.700 | 5.000 | 4.695 | 4.845 | 4.727 | 33,433 |
| 2022-04-01 | 4.505 | 4.635 | 4.475 | 4.615 | 4.502 | 5,261 |
| 2022-03-31 | 4.500 | 4.515 | 4.470 | 4.500 | 4.390 | 5,096 |
| 2022-03-30 | 4.460 | 4.520 | 4.460 | 4.490 | 4.380 | 6,953 |
| 2022-03-29 | 4.490 | 4.610 | 4.490 | 4.595 | 4.483 | 10,603 |
| 2022-03-28 | 4.440 | 4.470 | 4.415 | 4.455 | 4.346 | 6,592 |
| 2022-03-25 | 4.445 | 4.445 | 4.415 | 4.415 | 4.307 | 4,413 |
| 2022-03-24 | 4.445 | 4.490 | 4.440 | 4.445 | 4.337 | 8,616 |
| 2022-03-23 | 4.500 | 4.500 | 4.420 | 4.445 | 4.337 | 9,093 |
| 2022-03-22 | 4.465 | 4.510 | 4.465 | 4.500 | 4.390 | 3,556 |
| 2022-03-21 | 4.480 | 4.555 | 4.480 | 4.500 | 4.390 | 4,203 |
| 2022-03-18 | 4.490 | 4.500 | 4.465 | 4.480 | 4.371 | 10,784 |
| 2022-03-17 | 4.500 | 4.565 | 4.470 | 4.485 | 4.376 | 5,359 |
| 2022-03-16 | 4.420 | 4.580 | 4.400 | 4.480 | 4.371 | 12,286 |
| 2022-03-15 | 4.420 | 4.465 | 4.400 | 4.415 | 4.307 | 4,885 |
| 2022-03-14 | 4.450 | 4.490 | 4.405 | 4.420 | 4.312 | 25,940 |
| 2022-03-11 | 4.310 | 4.440 | 4.310 | 4.380 | 4.273 | 4,823 |
| 2022-03-10 | 4.360 | 4.365 | 4.265 | 4.300 | 4.195 | 5,730 |
| 2022-03-09 | 4.200 | 4.390 | 4.200 | 4.360 | 4.254 | 15,441 |
| 2022-03-08 | 3.940 | 4.500 | 3.855 | 4.180 | 4.078 | 32,754 |
| 2022-03-07 | 3.900 | 4.120 | 3.520 | 4.000 | 3.902 | 83,021 |
| 2022-03-04 | 4.480 | 4.480 | 4.100 | 4.325 | 4.219 | 48,600 |
| 2022-03-03 | 4.350 | 4.480 | 4.310 | 4.480 | 4.371 | 6,902 |
| 2022-03-02 | 4.320 | 4.450 | 3.990 | 4.330 | 4.224 | 38,990 |
| 2022-03-01 | 4.280 | 4.430 | 4.280 | 4.340 | 4.234 | 17,061 |
| 2022-02-28 | 4.400 | 4.400 | 4.250 | 4.340 | 4.234 | 11,459 |
| 2022-02-25 | 4.020 | 4.480 | 4.020 | 4.470 | 4.361 | 34,502 |
| 2022-02-24 | 4.580 | 4.580 | 3.810 | 4.150 | 4.049 | 145,309 |
| 2022-02-23 | 4.650 | 4.785 | 4.650 | 4.660 | 4.546 | 28,112 |
| 2022-02-22 | 4.700 | 4.700 | 4.520 | 4.650 | 4.537 | 30,552 |
| 2022-02-21 | 4.840 | 4.910 | 4.800 | 4.800 | 4.683 | 15,610 |
| 2022-02-18 | 5.000 | 5.050 | 4.910 | 4.915 | 4.795 | 13,313 |
| 2022-02-17 | 4.960 | 5.050 | 4.960 | 5.000 | 4.878 | 4,843 |
| 2022-02-16 | 5.190 | 5.200 | 4.960 | 4.960 | 4.839 | 12,344 |
| 2022-02-15 | 5.200 | 5.250 | 5.100 | 5.150 | 5.024 | 9,522 |
| 2022-02-14 | 5.180 | 5.250 | 5.000 | 5.190 | 5.063 | 44,698 |
| 2022-02-11 | 5.120 | 5.230 | 5.040 | 5.160 | 5.034 | 24,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-27 | 0.0390 EUR |
| 2022-06-28 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.